Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.34 | 31.46 | 30.68 | 30.89 | 350,246 | +0.00(+0.00%) |
Sep 28, 2023 | 30.46 | 30.99 | 30.33 | 30.89 | 475,225 | +0.68(+2.27%) |
Sep 27, 2023 | 30.15 | 30.39 | 30.03 | 30.21 | 291,038 | +0.16(+0.52%) |
Sep 26, 2023 | 29.98 | 30.36 | 29.96 | 30.05 | 254,701 | -0.14(-0.46%) |
Sep 25, 2023 | 29.60 | 30.43 | 30.19 | 30.19 | 205,444 | +0.33(+1.12%) |
Sep 22, 2023 | 29.91 | 30.11 | 29.83 | 29.85 | 221,985 | +0.00(+0.00%) |
Sep 21, 2023 | 29.81 | 30.02 | 29.47 | 29.85 | 330,801 | -0.11(-0.37%) |
Sep 20, 2023 | 30.08 | 30.33 | 29.88 | 29.96 | 376,294 | +0.19(+0.62%) |
Sep 19, 2023 | 30.10 | 30.37 | 29.69 | 29.78 | 494,369 | -0.39(-1.29%) |
Sep 18, 2023 | 31.05 | 31.05 | 30.08 | 30.17 | 282,373 | -0.84(-2.71%) |
Sep 15, 2023 | 31.53 | 31.53 | 30.90 | 31.01 | 885,759 | -0.58(-1.84%) |
Sep 14, 2023 | 31.12 | 31.64 | 31.12 | 31.59 | 350,050 | +0.56(+1.79%) |
Sep 13, 2023 | 31.54 | 31.60 | 30.94 | 31.04 | 307,111 | -0.43(-1.35%) |
Sep 12, 2023 | 31.39 | 31.76 | 31.20 | 31.46 | 285,151 | -0.07(-0.23%) |
Sep 11, 2023 | 31.27 | 31.70 | 30.97 | 31.54 | 343,949 | +0.50(+1.61%) |
Sep 08, 2023 | 31.56 | 31.65 | 31.02 | 31.04 | 358,434 | -0.68(-2.16%) |
Sep 07, 2023 | 32.27 | 32.27 | 31.69 | 31.72 | 304,306 | -0.46(-1.44%) |
Sep 06, 2023 | 32.67 | 32.87 | 31.90 | 32.18 | 361,660 | -0.52(-1.58%) |
Sep 05, 2023 | 33.84 | 33.84 | 32.68 | 32.70 | 436,505 | -1.44(-4.23%) |
Sep 01, 2023 | 33.93 | 34.19 | 33.86 | 34.15 | 302,929 | +0.34(+1.01%) |
Aug 31, 2023 | 33.34 | 33.90 | 33.29 | 33.80 | 318,815 | +0.38(+1.13%) |
Aug 30, 2023 | 33.17 | 33.94 | 33.17 | 33.42 | 231,730 | -0.04(-0.11%) |
Aug 29, 2023 | 33.08 | 33.53 | 33.05 | 33.46 | 225,369 | +0.38(+1.15%) |
Aug 28, 2023 | 33.01 | 33.41 | 33.01 | 33.08 | 235,359 | +0.07(+0.22%) |
Aug 25, 2023 | 33.39 | 33.65 | 32.69 | 33.01 | 280,636 | -0.14(-0.42%) |
Aug 24, 2023 | 33.76 | 34.07 | 33.05 | 33.15 | 344,588 | -0.80(-2.34%) |
Aug 23, 2023 | 33.86 | 34.08 | 33.34 | 33.94 | 270,797 | -0.02(-0.05%) |
Aug 22, 2023 | 34.51 | 34.57 | 33.83 | 33.96 | 328,799 | -0.92(-2.63%) |
Aug 21, 2023 | 34.57 | 35.50 | 34.40 | 34.88 | 456,426 | +0.31(+0.91%) |
Aug 18, 2023 | 33.41 | 34.84 | 32.92 | 34.56 | 515,180 | +0.85(+2.52%) |
Aug 17, 2023 | 34.02 | 34.28 | 33.70 | 33.71 | 342,274 | -0.16(-0.46%) |
Aug 16, 2023 | 33.96 | 34.46 | 33.86 | 33.87 | 331,020 | +0.07(+0.22%) |
Aug 15, 2023 | 34.25 | 34.25 | 33.61 | 33.79 | 327,089 | -0.43(-1.27%) |
Aug 14, 2023 | 34.22 | 34.43 | 33.92 | 34.23 | 256,217 | -0.15(-0.43%) |
Aug 11, 2023 | 34.16 | 34.55 | 34.12 | 34.38 | 254,372 | +0.13(+0.38%) |
Aug 10, 2023 | 34.46 | 35.26 | 34.19 | 34.25 | 267,495 | +0.00(+0.00%) |
Aug 09, 2023 | 34.34 | 34.37 | 33.91 | 34.25 | 288,661 | -0.12(-0.35%) |
Aug 08, 2023 | 33.90 | 34.38 | 33.42 | 34.37 | 390,155 | +0.62(+1.84%) |
Aug 07, 2023 | 33.47 | 33.78 | 33.25 | 33.75 | 295,205 | +0.28(+0.83%) |
Aug 04, 2023 | 33.42 | 33.61 | 33.08 | 33.47 | 252,550 | +0.25(+0.75%) |
Aug 03, 2023 | 33.05 | 33.63 | 32.93 | 33.22 | 293,960 | +0.23(+0.70%) |
Aug 02, 2023 | 33.13 | 33.42 | 32.98 | 32.99 | 276,474 | -0.42(-1.25%) |
Aug 01, 2023 | 33.79 | 33.86 | 33.26 | 33.41 | 291,449 | -0.42(-1.23%) |
Jul 31, 2023 | 33.59 | 33.90 | 33.54 | 33.82 | 299,784 | +0.37(+1.11%) |
Jul 28, 2023 | 33.30 | 34.10 | 33.30 | 33.45 | 286,778 | +0.37(+1.12%) |
Jul 27, 2023 | 33.17 | 33.56 | 32.91 | 33.08 | 292,850 | +0.00(+0.00%) |
Jul 26, 2023 | 32.67 | 33.11 | 32.62 | 33.08 | 342,425 | +0.61(+1.88%) |
Jul 25, 2023 | 32.68 | 32.80 | 32.45 | 32.47 | 283,335 | -0.31(-0.93%) |
Jul 24, 2023 | 32.44 | 33.04 | 32.39 | 32.78 | 269,976 | +0.41(+1.26%) |
Jul 21, 2023 | 32.80 | 32.85 | 32.25 | 32.37 | 316,777 | -0.28(-0.85%) |
Jul 20, 2023 | 32.64 | 32.75 | 32.31 | 32.65 | 364,931 | +0.06(+0.20%) |
Jul 19, 2023 | 32.64 | 32.67 | 32.21 | 32.58 | 334,682 | +0.12(+0.37%) |
Jul 18, 2023 | 32.30 | 32.62 | 32.07 | 32.46 | 274,171 | +0.23(+0.72%) |
Jul 17, 2023 | 31.49 | 32.27 | 30.99 | 32.23 | 475,470 | +0.79(+2.50%) |
Jul 14, 2023 | 31.17 | 31.46 | 30.60 | 31.44 | 337,935 | +0.16(+0.50%) |
Jul 13, 2023 | 31.76 | 31.76 | 31.09 | 31.29 | 426,215 | -0.39(-1.23%) |
Jul 12, 2023 | 32.74 | 32.96 | 31.65 | 31.68 | 739,939 | -0.62(-1.93%) |
Jul 11, 2023 | 31.96 | 32.55 | 31.86 | 32.30 | 376,180 | +0.50(+1.58%) |
Jul 10, 2023 | 31.67 | 32.49 | 31.67 | 31.80 | 544,280 | +0.18(+0.58%) |
Jul 07, 2023 | 31.25 | 31.88 | 31.25 | 31.61 | 424,189 | +0.41(+1.32%) |
Jul 06, 2023 | 31.34 | 31.62 | 30.87 | 31.20 | 324,821 | -0.58(-1.82%) |
Jul 05, 2023 | 32.09 | 32.13 | 31.56 | 31.78 | 525,769 | -0.57(-1.76%) |